Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.05 | 12.14 | 11.75 | 11.95 | 381,495 | -0.25(-2.05%) |
Sep 28, 2017 | 12.20 | 12.20 | 12.10 | 12.20 | 177,987 | +0.05(+0.41%) |
Sep 27, 2017 | 12.15 | 12.25 | 12.05 | 12.15 | 239,443 | +0.00(+0.00%) |
Sep 26, 2017 | 12.20 | 12.30 | 12.10 | 12.15 | 287,767 | +0.00(+0.00%) |
Sep 25, 2017 | 12.20 | 12.30 | 12.12 | 12.15 | 335,870 | -0.15(-1.22%) |
Sep 22, 2017 | 12.56 | 12.60 | 12.20 | 12.30 | 234,510 | -0.20(-1.60%) |
Sep 21, 2017 | 12.80 | 12.95 | 12.45 | 12.50 | 210,590 | -0.30(-2.34%) |
Sep 20, 2017 | 12.95 | 12.75 | 12.80 | 133,261 | -0.05(-0.39%) | |
Sep 19, 2017 | 12.95 | 12.80 | 12.85 | 180,939 | -0.10(-0.77%) | |
Sep 18, 2017 | 12.70 | 12.97 | 12.70 | 12.95 | 167,986 | +0.25(+1.97%) |
Sep 15, 2017 | 13.00 | 13.10 | 12.68 | 12.70 | 438,094 | -0.35(-2.68%) |
Sep 14, 2017 | 12.90 | 13.20 | 12.90 | 13.05 | 127,837 | +0.10(+0.77%) |
Sep 13, 2017 | 12.95 | 13.00 | 12.90 | 12.95 | 208,676 | +0.00(+0.00%) |
Sep 12, 2017 | 12.90 | 12.95 | 12.85 | 12.95 | 153,472 | +0.10(+0.78%) |
Sep 11, 2017 | 12.90 | 12.95 | 12.78 | 12.85 | 126,739 | +0.00(+0.00%) |
Sep 08, 2017 | 12.85 | 12.90 | 12.80 | 12.85 | 95,822 | +0.00(+0.00%) |
Sep 07, 2017 | 12.90 | 13.00 | 12.80 | 12.85 | 107,982 | +0.00(+0.00%) |
Sep 06, 2017 | 13.00 | 13.05 | 12.80 | 12.85 | 147,650 | -0.05(-0.39%) |
Sep 05, 2017 | 13.00 | 13.00 | 12.85 | 12.90 | 149,761 | -0.15(-1.15%) |
Sep 01, 2017 | 13.05 | 13.20 | 13.00 | 13.05 | 99,903 | +0.10(+0.77%) |
Aug 31, 2017 | 13.10 | 13.14 | 12.95 | 12.95 | 93,554 | -0.05(-0.38%) |
Aug 30, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 120,988 | +0.00(+0.00%) |
Aug 29, 2017 | 12.85 | 13.10 | 12.85 | 13.00 | 102,327 | +0.25(+1.96%) |
Aug 28, 2017 | 12.75 | 13.00 | 12.60 | 12.75 | 170,050 | -0.05(-0.39%) |
Aug 25, 2017 | 12.75 | 12.85 | 12.75 | 12.80 | 51,004 | -0.05(-0.39%) |
Aug 24, 2017 | 12.85 | 12.90 | 12.75 | 12.85 | 54,521 | +0.10(+0.78%) |
Aug 23, 2017 | 12.85 | 12.90 | 12.70 | 12.75 | 57,741 | -0.20(-1.54%) |
Aug 22, 2017 | 12.90 | 13.00 | 12.88 | 12.95 | 39,276 | +0.15(+1.17%) |
Aug 21, 2017 | 12.80 | 12.90 | 12.75 | 12.80 | 49,632 | -0.05(-0.39%) |
Aug 18, 2017 | 12.65 | 12.88 | 12.60 | 12.85 | 62,912 | +0.05(+0.39%) |
Aug 17, 2017 | 12.80 | 12.85 | 12.55 | 12.80 | 85,116 | -0.10(-0.78%) |
Aug 16, 2017 | 12.95 | 13.05 | 12.85 | 12.90 | 104,456 | +0.00(+0.00%) |
Aug 15, 2017 | 12.95 | 13.00 | 12.85 | 12.90 | 49,055 | -0.10(-0.77%) |
Aug 14, 2017 | 12.95 | 13.00 | 12.90 | 13.00 | 75,142 | +0.05(+0.39%) |
Aug 11, 2017 | 12.95 | 13.00 | 12.65 | 12.95 | 65,489 | +0.05(+0.39%) |
Aug 10, 2017 | 12.80 | 13.00 | 12.79 | 12.90 | 76,858 | +0.15(+1.18%) |
Aug 09, 2017 | 12.90 | 13.00 | 12.65 | 12.75 | 60,732 | -0.15(-1.16%) |
Aug 08, 2017 | 12.70 | 12.95 | 12.70 | 12.90 | 103,852 | +0.20(+1.57%) |
Aug 07, 2017 | 12.50 | 12.80 | 12.50 | 12.70 | 90,753 | +0.15(+1.20%) |
Aug 04, 2017 | 12.50 | 12.55 | 12.50 | 12.55 | 24,056 | +0.00(+0.00%) |
Aug 03, 2017 | 12.55 | 12.62 | 12.50 | 12.55 | 27,725 | +0.00(+0.00%) |
Aug 02, 2017 | 12.40 | 12.55 | 12.40 | 12.55 | 29,431 | +0.00(+0.00%) |
Aug 01, 2017 | 12.60 | 12.65 | 12.25 | 12.55 | 45,924 | +0.05(+0.40%) |
Jul 31, 2017 | 12.65 | 12.70 | 12.45 | 12.50 | 110,087 | -0.05(-0.40%) |
Jul 28, 2017 | 12.35 | 12.70 | 12.35 | 12.55 | 125,086 | +0.15(+1.21%) |
Jul 27, 2017 | 12.30 | 12.55 | 12.30 | 12.40 | 82,453 | +0.10(+0.81%) |
Jul 26, 2017 | 12.25 | 12.40 | 12.25 | 12.30 | 58,485 | +0.05(+0.41%) |
Jul 25, 2017 | 12.50 | 12.50 | 12.20 | 12.25 | 97,833 | +0.05(+0.41%) |
Jul 24, 2017 | 12.35 | 12.40 | 12.20 | 12.20 | 41,185 | -0.20(-1.61%) |
Jul 21, 2017 | 12.25 | 12.50 | 12.15 | 12.40 | 117,613 | +0.25(+2.06%) |
Jul 20, 2017 | 12.00 | 12.25 | 12.00 | 12.15 | 207,843 | +0.15(+1.25%) |
Jul 19, 2017 | 11.95 | 12.15 | 11.95 | 12.00 | 74,608 | +0.10(+0.84%) |
Jul 18, 2017 | 11.90 | 11.93 | 11.85 | 11.90 | 77,691 | -0.05(-0.42%) |
Jul 17, 2017 | 11.90 | 12.10 | 11.80 | 11.95 | 45,398 | +0.05(+0.42%) |
Jul 14, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 28,795 | -0.05(-0.42%) |
Jul 13, 2017 | 11.80 | 11.95 | 11.80 | 11.95 | 58,453 | +0.15(+1.27%) |
Jul 12, 2017 | 11.85 | 11.95 | 11.75 | 11.80 | 48,937 | -0.10(-0.84%) |
Jul 11, 2017 | 11.85 | 12.10 | 11.80 | 11.90 | 34,043 | +0.05(+0.42%) |
Jul 10, 2017 | 11.80 | 12.05 | 11.80 | 11.85 | 35,504 | -0.05(-0.42%) |
Jul 07, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 26,060 | +0.10(+0.85%) |
Jul 06, 2017 | 11.80 | 11.90 | 11.75 | 11.80 | 64,710 | -0.05(-0.42%) |
Jul 05, 2017 | 11.80 | 11.95 | 11.75 | 11.85 | 40,932 | +0.00(+0.00%) |